34.95
+0.11(+0.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 1,006 |
| September 04, 2025 | 33.61 | 34 | 34 | 34 | 33.61 | 1,600 |
| September 03, 2025 | 33.19 | 33.5 | 33.5 | 33.63 | 33.01 | 6,900 |
| September 02, 2025 | 34.2 | 33.49 | 33.49 | 34.2 | 32.85 | 2,000 |
| August 29, 2025 | 34.25 | 34.5 | 34.5 | 34.5 | 34.25 | 432 |
| August 28, 2025 | 34 | 34.25 | 34.02 | 34.26 | 34 | 15,100 |
| August 27, 2025 | 31.5 | 34.01 | 33.78 | 34.01 | 31.24 | 18,400 |
| August 26, 2025 | 31 | 31.23 | 31.02 | 32.25 | 31 | 2,000 |
| August 25, 2025 | 30.97 | 31 | 31 | 34 | 30.62 | 11,053 |
| August 22, 2025 | 29.4 | 30.15 | 30.15 | 30.25 | 29.4 | 20,900 |
| August 21, 2025 | 29.5 | 29.5 | 29.5 | 29.5 | 29.5 | 821 |
| August 20, 2025 | 29.5 | 29.4 | 29.4 | 29.5 | 29.3 | 1,334 |
| August 19, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 100 |
| August 18, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0 |
| August 15, 2025 | 29.28 | 29.34 | 29.34 | 29.34 | 29.28 | 212 |
| August 14, 2025 | 29.5 | 29.5 | 29.5 | 29.5 | 29.5 | 0 |
| August 13, 2025 | 29.51 | 29.5 | 29.5 | 29.51 | 29.5 | 4,200 |
| August 12, 2025 | 29.98 | 29.9 | 29.9 | 29.98 | 29.5 | 1,400 |
| August 11, 2025 | 29.47 | 29.9 | 29.9 | 29.91 | 29.47 | 800 |
| August 08, 2025 | 29.32 | 29.9 | 29.9 | 29.9 | 29.32 | 12,200 |
| August 07, 2025 | 29.41 | 29.32 | 29.32 | 29.43 | 29.32 | 1,800 |
| August 06, 2025 | 29.41 | 29.39 | 29.39 | 29.41 | 29.39 | 400 |
| August 05, 2025 | 29.43 | 29.11 | 29.11 | 29.43 | 29.11 | 500 |
| August 04, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0 |
| August 01, 2025 | 29.27 | 29.27 | 29.27 | 29.28 | 29.27 | 742 |
| July 31, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0 |
| July 30, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0 |
| July 29, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0 |
| July 28, 2025 | 29.28 | 29.27 | 29.27 | 29.28 | 29.27 | 708 |
| July 25, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0 |
| July 24, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0 |
| July 23, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 616 |
| July 22, 2025 | 28.99 | 29 | 29 | 29 | 28.99 | 7,600 |
| July 21, 2025 | 28.95 | 28.99 | 28.99 | 28.99 | 28.95 | 500 |
| July 18, 2025 | 28.65 | 28.95 | 28.95 | 29 | 28.65 | 3,911 |
| July 17, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0 |
| July 16, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 300 |
| July 15, 2025 | 28.74 | 28.75 | 28.75 | 28.75 | 28.74 | 7,400 |
| July 14, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.67 | 4,800 |
| July 11, 2025 | 28.2 | 28.31 | 28.31 | 28.5 | 28.2 | 2,600 |
| July 10, 2025 | 27.9 | 27.9 | 27.9 | 27.9 | 27.9 | 0 |
| July 09, 2025 | 27.9 | 27.9 | 27.9 | 27.9 | 27.9 | 600 |
| July 08, 2025 | 27.67 | 28 | 28 | 28 | 27 | 4,000 |
| July 07, 2025 | 28.11 | 28 | 28 | 28.24 | 27.36 | 3,500 |
| July 03, 2025 | 28.74 | 28.02 | 28.02 | 28.74 | 28.02 | 500 |
| July 02, 2025 | 28 | 28 | 28 | 28 | 28 | 0 |
| July 01, 2025 | 27.99 | 28 | 28 | 28 | 27.88 | 3,900 |
| June 30, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0 |
| June 27, 2025 | 27.52 | 27.98 | 27.98 | 27.98 | 27.52 | 500 |
| June 26, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0 |
| June 25, 2025 | 27.51 | 27.99 | 27.99 | 27.99 | 27.51 | 300 |
| June 24, 2025 | 27.51 | 27.99 | 27.99 | 27.99 | 27.51 | 1,415 |
| June 23, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 107 |
| June 20, 2025 | 27.07 | 27.99 | 27.99 | 27.99 | 27.07 | 1,543 |
| June 18, 2025 | 27.07 | 27.5 | 27.5 | 27.5 | 27.07 | 600 |
| June 17, 2025 | 27.07 | 27.52 | 27.52 | 27.97 | 27.07 | 700 |
| June 16, 2025 | 27.95 | 27.87 | 27.87 | 28 | 27.87 | 2,918 |
| June 13, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 215 |
| June 12, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 113 |
| June 11, 2025 | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | 187 |